|
 KOSPI - Korea Composite Stock Price Index - [Ticker: ^KS11] |     | | Última Transacción | 2.556,470 | Hora de Cotización | 2017-11-01 - 22:03:00 | | Variación | +33,040 (+1,310%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.556,470 | Mínimo | 2.535,830 | | Volumen | 361.796 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 2.523,430 | PER | 0,00% | | Apertura | 2.535,970 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^KS11 desde 2000-01-01 hasta 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-08 | 2.002,76 | 329.600 | 2.002,78 | 1.981,21 | 1.987,97 | 00:00:00 | | 2013-10-10 | 2.001,40 | 222.700 | 2.010,00 | 1.997,66 | 2.000,91 | 00:00:00 | | 2013-10-15 | 2.040,96 | 233.600 | 2.045,50 | 2.033,84 | 2.034,69 | 00:00:00 | | 2013-10-16 | 2.034,61 | 267.500 | 2.049,50 | 2.033,75 | 2.040,03 | 00:00:00 | | 2013-10-17 | 2.040,61 | 306.900 | 2.052,44 | 2.035,96 | 2.051,19 | 00:00:00 | | 2013-10-18 | 2.052,40 | 257.600 | 2.052,40 | 2.041,36 | 2.046,56 | 00:00:00 | | 2013-10-28 | 2.048,14 | 257.500 | 2.048,14 | 2.030,90 | 2.037,28 | 00:00:00 | | 2013-11-25 | 2.015,98 | 295.500 | 2.031,11 | 2.015,98 | 2.020,00 | 00:00:00 | | 2013-11-28 | 2.045,77 | 276.300 | 2.047,66 | 2.037,73 | 2.039,73 | 00:00:00 | | 2013-12-02 | 2.030,78 | 229.700 | 2.052,88 | 2.029,10 | 2.050,45 | 00:00:00 | | 2013-12-10 | 1.993,45 | 201.000 | 2.001,33 | 1.989,41 | 2.000,03 | 00:00:00 | | 2013-12-11 | 1.977,97 | 231.400 | 2.000,15 | 1.972,87 | 1.987,22 | 00:00:00 | | 2013-12-12 | 1.967,93 | 255.100 | 1.970,51 | 1.958,99 | 1.966,44 | 00:00:00 | | 2013-12-13 | 1.962,91 | 234.100 | 1.963,81 | 1.947,44 | 1.963,04 | 00:00:00 | | 2013-12-17 | 1.965,74 | 253.900 | 1.979,62 | 1.962,22 | 1.977,94 | 00:00:00 | | 2013-12-18 | 1.974,63 | 258.700 | 1.982,42 | 1.966,18 | 1.971,85 | 00:00:00 | | 2013-12-19 | 1.975,65 | 255.800 | 1.997,02 | 1.969,95 | 1.996,79 | 00:00:00 | | 2013-12-20 | 1.983,35 | 247.100 | 1.984,44 | 1.972,59 | 1.973,12 | 00:00:00 | | 2013-12-23 | 1.996,89 | 223.000 | 2.000,07 | 1.989,00 | 1.993,45 | 00:00:00 | | 2013-12-24 | 2.001,59 | 214.700 | 2.007,34 | 1.994,34 | 2.000,24 | 00:00:00 | | 2013-12-30 | 2.011,34 | 172.200 | 2.011,34 | 1.998,61 | 2.004,32 | 00:00:00 | | 2014-01-14 | 1.946,07 | 244.100 | 1.961,73 | 1.939,31 | 1.942,79 | 00:00:00 | | 2014-01-15 | 1.953,28 | 250.900 | 1.956,84 | 1.945,87 | 1.956,43 | 00:00:00 | | 2014-01-21 | 1.963,89 | 289.300 | 1.965,43 | 1.949,56 | 1.955,26 | 00:00:00 | | 2014-01-22 | 1.970,42 | 243.900 | 1.970,42 | 1.959,57 | 1.960,46 | 00:00:00 | | 2014-01-27 | 1.910,34 | 340.400 | 1.918,68 | 1.899,76 | 1.905,91 | 00:00:00 | | 2014-02-03 | 1.919,96 | 229.600 | 1.931,81 | 1.917,64 | 1.930,09 | 00:00:00 | | 2014-02-04 | 1.886,85 | 251.000 | 1.898,08 | 1.885,53 | 1.894,96 | 00:00:00 | | 2014-02-05 | 1.891,32 | 244.000 | 1.901,40 | 1.888,47 | 1.897,95 | 00:00:00 | | 2014-02-11 | 1.932,06 | 226.400 | 1.935,29 | 1.920,55 | 1.924,45 | 00:00:00 | | 2014-02-14 | 1.940,28 | 216.600 | 1.946,81 | 1.930,14 | 1.930,14 | 00:00:00 | | 2014-02-19 | 1.942,93 | 213.600 | 1.944,70 | 1.932,44 | 1.944,70 | 00:00:00 | | 2014-02-20 | 1.930,57 | 232.300 | 1.941,13 | 1.927,53 | 1.932,90 | 00:00:00 | | 2014-02-21 | 1.957,83 | 216.300 | 1.957,83 | 1.946,68 | 1.948,03 | 00:00:00 | | 2014-02-27 | 1.978,43 | 201.100 | 1.980,37 | 1.965,70 | 1.969,85 | 00:00:00 | | 2014-02-28 | 1.979,99 | 252.800 | 1.981,15 | 1.972,65 | 1.976,48 | 00:00:00 | | 2014-03-04 | 1.954,11 | 200.400 | 1.963,56 | 1.952,61 | 1.954,58 | 00:00:00 | | 2014-03-05 | 1.971,24 | 197.700 | 1.977,30 | 1.970,28 | 1.973,28 | 00:00:00 | | 2014-03-27 | 1.977,97 | 218.100 | 1.979,70 | 1.963,10 | 1.963,66 | 00:00:00 | | 2014-03-28 | 1.981,00 | 244.600 | 1.985,50 | 1.971,25 | 1.972,63 | 00:00:00 | | 2014-03-31 | 1.985,61 | 0 | 1.985,61 | 1.985,61 | 1.985,61 | 00:00:00 | | 2014-04-01 | 1.991,98 | 214.600 | 1.991,98 | 1.976,06 | 1.983,78 | 00:00:00 | | 2014-04-02 | 1.997,25 | 220.900 | 2.001,26 | 1.995,08 | 2.000,13 | 00:00:00 | | 2014-04-03 | 1.993,70 | 225.700 | 2.007,88 | 1.992,16 | 1.999,42 | 00:00:00 | | 2014-04-04 | 1.988,09 | 225.600 | 1.993,96 | 1.985,76 | 1.987,84 | 00:00:00 | | 2014-04-14 | 1.997,02 | 0 | 1.997,02 | 1.997,02 | 1.997,02 | 00:00:00 | | 2014-05-02 | 1.959,44 | 179.500 | 1.968,50 | 1.956,32 | 1.966,29 | 00:00:00 | | 2014-05-07 | 1.939,88 | 193.000 | 1.964,19 | 1.939,55 | 1.964,19 | 00:00:00 | | 2014-05-08 | 1.950,60 | 222.400 | 1.950,60 | 1.934,72 | 1.945,94 | 00:00:00 | | 2014-05-09 | 1.956,55 | 205.200 | 1.958,34 | 1.949,64 | 1.953,48 | 00:00:00 | | 2014-05-12 | 1.964,94 | 201.600 | 1.966,64 | 1.950,91 | 1.956,26 | 00:00:00 | | 2014-05-14 | 2.010,83 | 233.900 | 2.010,85 | 1.990,79 | 1.990,99 | 00:00:00 | | 2014-05-15 | 2.010,20 | 259.400 | 2.015,37 | 2.006,38 | 2.007,88 | 00:00:00 | | 2014-05-20 | 2.011,26 | 248.300 | 2.014,46 | 2.004,32 | 2.011,85 | 00:00:00 | | 2014-05-21 | 2.008,33 | 224.100 | 2.015,63 | 2.001,74 | 2.003,48 | 00:00:00 | | 2014-05-26 | 2.010,35 | 196.600 | 2.020,96 | 2.008,14 | 2.016,21 | 00:00:00 | | 2014-05-27 | 1.997,63 | 221.800 | 2.016,73 | 1.988,44 | 2.014,87 | 00:00:00 | | 2014-05-28 | 2.017,06 | 210.700 | 2.017,06 | 1.997,89 | 2.000,26 | 00:00:00 | | 2014-05-29 | 2.012,26 | 228.500 | 2.021,96 | 2.009,23 | 2.020,67 | 00:00:00 | | 2014-05-30 | 1.994,96 | 247.300 | 2.019,17 | 1.994,96 | 2.015,37 | 00:00:00 | | 2014-06-02 | 2.002,00 | 265.600 | 2.006,93 | 1.995,69 | 1.998,81 | 00:00:00 | | 2014-06-03 | 2.008,56 | 266.700 | 2.008,56 | 1.990,72 | 2.006,31 | 00:00:00 | | 2014-06-05 | 1.995,48 | 222.100 | 2.007,20 | 1.986,95 | 2.007,20 | 00:00:00 | | 2014-06-10 | 2.011,80 | 234.900 | 2.011,87 | 1.996,21 | 2.000,89 | 00:00:00 | | 2014-06-11 | 2.014,67 | 238.000 | 2.016,78 | 2.006,73 | 2.009,51 | 00:00:00 | | 2014-06-12 | 2.011,65 | 251.900 | 2.015,80 | 2.003,57 | 2.013,60 | 00:00:00 | | 2014-06-13 | 1.990,85 | 223.100 | 2.005,55 | 1.984,04 | 2.005,55 | 00:00:00 | | 2014-06-16 | 1.993,59 | 233.600 | 1.995,86 | 1.985,30 | 1.986,86 | 00:00:00 | | 2014-06-19 | 1.992,03 | 257.900 | 1.999,11 | 1.985,89 | 1.994,23 | 00:00:00 | | 2014-06-20 | 1.968,07 | 232.700 | 1.990,73 | 1.965,12 | 1.990,71 | 00:00:00 | | 2014-06-23 | 1.974,92 | 231.700 | 1.980,31 | 1.971,61 | 1.975,10 | 00:00:00 | | 2014-06-24 | 1.994,35 | 250.600 | 1.998,31 | 1.976,24 | 1.976,24 | 00:00:00 | | 2014-06-25 | 1.981,77 | 336.700 | 1.993,60 | 1.980,78 | 1.992,69 | 00:00:00 | | 2014-06-30 | 2.002,21 | 201.100 | 2.002,21 | 1.992,65 | 1.996,13 | 00:00:00 | | 2014-07-01 | 1.999,00 | 238.900 | 1.999,00 | 1.987,89 | 1.993,29 | 00:00:00 | | 2014-07-02 | 2.015,28 | 318.400 | 2.016,36 | 2.002,40 | 2.008,00 | 00:00:00 | | 2014-07-03 | 2.010,97 | 259.900 | 2.015,99 | 2.007,86 | 2.015,99 | 00:00:00 | | 2014-07-04 | 2.009,66 | 241.500 | 2.018,35 | 2.005,84 | 2.018,35 | 00:00:00 | | 2014-07-25 | 2.033,85 | 282.800 | 2.036,20 | 2.027,33 | 2.030,04 | 00:00:00 | | 2014-07-29 | 2.061,97 | 408.800 | 2.065,96 | 2.053,41 | 2.054,03 | 00:00:00 | | 2014-07-30 | 2.082,61 | 343.300 | 2.093,08 | 2.062,88 | 2.064,47 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
